Thejo Engineering Ltd (THEJ)

THEJ
🏛️ Indien →
1,824.00
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,141.90 1,150.00 1,111.15 1,149.90 0.0M
2021-12-30 1,144.00 1,144.00 1,100.60 1,126.00 0.0M
2021-12-29 1,143.00 1,168.90 1,100.00 1,132.50 0.0M
2021-12-28 1,139.00 1,168.00 1,120.00 1,127.50 0.0M
2021-12-27 1,098.00 1,140.00 1,052.05 1,115.65 0.0M
2021-12-24 1,034.90 1,100.00 1,020.25 1,089.15 0.0M
2021-12-23 1,090.00 1,090.00 1,035.00 1,036.40 0.0M
2021-12-22 1,075.00 1,098.00 1,075.00 1,082.35 0.0M
2021-12-21 1,135.00 1,135.00 1,070.00 1,070.00 0.0M
2021-12-20 1,025.05 1,114.00 1,025.05 1,096.70 0.0M
2021-12-17 1,106.90 1,110.00 1,070.00 1,076.75 0.0M
2021-12-16 1,131.20 1,143.00 1,100.00 1,102.00 0.0M
2021-12-15 1,096.10 1,144.00 1,095.00 1,143.35 0.0M
2021-12-14 1,120.00 1,120.00 1,095.00 1,120.00 0.0M
2021-12-13 1,152.00 1,154.00 1,075.00 1,120.00 0.0M
2021-12-10 1,149.00 1,152.00 1,110.70 1,125.00 0.0M
2021-12-09 1,108.90 1,139.95 1,099.00 1,126.25 0.0M
2021-12-08 1,070.00 1,143.00 1,069.00 1,078.50 0.0M
2021-12-07 1,100.00 1,101.40 1,060.00 1,086.00 0.0M
2021-12-06 1,127.00 1,127.00 1,075.00 1,078.15 0.0M
2021-12-03 1,199.00 1,233.00 1,111.00 1,145.00 0.0M
2021-12-02 1,194.00 1,234.00 1,041.00 1,199.50 0.0M
2021-12-01 960.00 1,118.00 960.00 1,094.30 0.0M
2021-11-30 860.00 965.00 845.00 962.45 0.0M
2021-11-29 875.00 875.00 850.00 851.60 0.0M
2021-11-26 919.90 919.90 870.00 877.45 0.0M
2021-11-25 942.45 942.50 915.00 917.50 0.0M
2021-11-24 907.00 914.90 907.00 914.75 0.0M
2021-11-23 862.00 920.00 835.00 874.90 0.0M
2021-11-22 965.00 965.00 826.00 886.25 0.0M
2021-11-18 965.00 969.80 925.00 950.00 0.0M
2021-11-17 941.00 952.50 941.00 950.20 0.0M
2021-11-16 985.50 985.50 978.50 980.85 0.0M
2021-11-15 975.00 1,010.00 975.00 1,010.00 0.0M
2021-11-12 1,046.90 1,046.90 941.30 1,018.00 0.0M
2021-11-11 1,045.00 1,070.00 1,026.00 1,027.35 0.0M
2021-11-10 1,072.00 1,072.00 1,040.00 1,040.00 0.0M
2021-11-09 1,096.45 1,096.45 1,077.00 1,077.00 0.0M
2021-11-08 965.00 1,089.45 965.00 1,058.65 0.0M
2021-11-04 998.00 998.00 994.90 994.90 0.0M
2021-11-03 935.05 985.35 935.05 960.00 0.0M
2021-11-02 998.90 998.90 936.05 970.70 0.0M
2021-11-01 1,027.90 1,027.90 982.00 999.80 0.0M
2021-10-29 970.70 1,010.00 970.70 980.50 0.0M
2021-10-28 960.05 980.00 960.05 970.70 0.0M
2021-10-27 1,001.00 1,069.90 840.00 1,000.00 0.0M
2021-10-26 985.00 1,049.95 985.00 1,049.95 0.0M
2021-10-25 990.05 990.05 970.00 980.00 0.0M
2021-10-22 1,043.00 1,059.00 980.00 1,034.00 0.0M
2021-10-21 1,025.00 1,140.00 1,001.00 1,041.20 0.0M
2021-10-20 1,180.00 1,180.00 1,125.00 1,140.00 0.0M
2021-10-19 1,201.00 1,201.00 1,170.10 1,175.05 0.0M
2021-10-18 1,233.00 1,233.00 1,196.10 1,210.00 0.0M
2021-10-14 1,236.00 1,260.00 1,186.15 1,220.00 0.0M
2021-10-13 1,262.90 1,262.90 1,165.80 1,221.00 0.0M
2021-10-12 1,314.85 1,314.85 1,225.55 1,233.10 0.0M
2021-10-11 1,283.30 1,316.67 1,211.77 1,225.05 0.0M
2021-10-08 1,233.00 1,300.00 1,216.67 1,268.33 0.0M
2021-10-07 1,166.33 1,249.00 1,166.33 1,220.23 0.0M
2021-10-06 1,131.67 1,196.00 1,086.67 1,162.10 0.0M
2021-10-05 1,129.33 1,146.67 1,103.68 1,115.57 0.0M
2021-10-04 1,066.67 1,140.00 1,066.67 1,104.57 0.0M
2021-10-01 1,179.97 1,200.00 1,058.33 1,080.33 0.0M
2021-09-30 984.33 1,141.33 984.33 1,111.90 0.0M
2021-09-29 949.65 979.82 933.33 962.12 0.0M
2021-09-28 933.33 946.67 926.67 930.00 0.0M
2021-09-27 899.67 949.67 899.67 917.78 0.0M
2021-09-24 882.67 900.00 871.67 871.67 0.0M
2021-09-23 841.75 866.67 841.75 866.67 0.0M
2021-09-21 866.67 866.67 866.67 866.67 0.0M
2021-09-20 870.00 870.00 850.02 850.02 0.0M
2021-09-17 900.00 900.00 861.85 895.00 0.0M
2021-09-16 909.17 909.17 900.00 900.00 0.0M
2021-09-15 888.37 916.67 888.37 909.17 0.0M
2021-09-14 883.33 900.00 875.00 897.33 0.0M
2021-09-13 873.35 883.33 853.38 883.33 0.0M
2021-09-09 916.67 916.67 883.33 890.00 0.0M
2021-09-08 906.67 925.00 906.67 919.45 0.0M
2021-09-07 883.33 900.00 855.02 893.33 0.0M
2021-09-06 932.70 932.70 883.68 896.93 0.0M
2021-09-03 932.67 932.67 932.67 932.67 0.0M
2021-09-02 932.67 933.35 908.33 933.33 0.0M
2021-09-01 932.28 933.33 906.67 908.33 0.0M
2021-08-31 983.00 983.00 921.02 927.17 0.0M
2021-08-30 892.00 943.32 892.00 935.83 0.0M
2021-08-27 883.33 914.65 883.33 912.10 0.0M
2021-08-26 886.33 906.67 886.33 893.33 0.0M
2021-08-25 916.67 916.67 856.37 880.25 0.0M
2021-08-24 800.00 891.67 741.67 875.00 0.0M
2021-08-23 795.00 816.67 766.33 806.63 0.0M
2021-08-20 775.00 783.33 775.00 776.03 0.0M
2021-08-17 841.67 841.67 793.33 798.88 0.0M
2021-08-16 833.33 833.33 833.33 833.33 0.0M
2021-08-13 850.00 850.00 833.33 833.33 0.0M
2021-08-12 833.33 860.00 830.00 860.00 0.0M
2021-08-11 800.33 833.33 775.00 823.70 0.0M
2021-08-10 834.00 866.33 783.33 834.33 0.0M
2021-08-09 850.00 868.52 850.00 868.52 0.0M
2021-08-06 863.33 891.33 833.33 863.33 0.0M
2021-08-05 777.33 820.00 750.00 802.33 0.0M
2021-08-04 805.35 805.35 799.67 799.67 0.0M
2021-08-03 830.00 830.00 830.00 830.00 0.0M
2021-08-02 831.67 831.67 830.00 830.00 0.0M
2021-07-30 833.33 833.33 816.67 816.67 0.0M
2021-07-29 833.33 833.33 833.33 833.33 0.0M
2021-07-28 843.33 848.00 843.33 843.67 0.0M
2021-07-27 841.67 873.00 841.67 855.83 0.0M
2021-07-26 816.67 863.33 816.67 844.55 0.0M
2021-07-23 802.08 831.67 802.07 808.33 0.0M
2021-07-22 813.33 813.33 813.07 813.20 0.0M
2021-07-20 840.00 860.33 833.00 835.17 0.0M
2021-07-19 841.33 880.00 841.33 866.67 0.0M
2021-07-16 833.33 853.33 827.53 833.37 0.0M
2021-07-15 846.30 846.30 827.00 837.98 0.0M
2021-07-14 849.33 849.33 800.00 832.73 0.0M
2021-07-13 823.33 853.33 800.00 832.92 0.0M
2021-07-12 830.00 832.00 799.97 817.00 0.0M
2021-07-09 875.00 875.00 810.33 821.22 0.0M
2021-07-08 916.67 916.67 859.33 890.55 0.0M
2021-07-07 935.00 935.00 933.33 933.33 0.0M
2021-07-06 962.58 999.98 962.58 983.33 0.0M
2021-07-05 966.67 966.67 945.00 966.15 0.0M
2021-07-02 966.33 966.67 966.33 966.67 0.0M
2021-07-01 918.33 950.00 918.33 941.67 0.0M
2021-06-30 971.67 971.67 966.33 966.33 0.0M
2021-06-29 896.63 993.33 896.33 965.30 0.0M
2021-06-28 825.35 883.33 813.33 854.45 0.0M
2021-06-25 785.00 841.67 770.33 817.78 0.0M
2021-06-24 812.17 812.17 785.00 800.00 0.0M
2021-06-23 774.67 823.33 774.67 823.33 0.0M
2021-06-22 811.67 836.67 806.67 806.67 0.0M
2021-06-21 783.33 783.33 766.67 783.33 0.0M
2021-06-18 785.00 785.00 760.00 767.00 0.0M
2021-06-17 894.97 894.97 800.00 800.00 0.0M
2021-06-16 887.48 950.00 887.48 907.35 0.0M
2021-06-15 758.33 896.00 741.67 887.48 0.0M
2021-06-14 725.00 750.67 688.33 748.00 0.0M
2021-06-11 756.67 759.83 711.77 736.67 0.0M
2021-06-10 702.00 733.00 702.00 733.00 0.0M
2021-06-09 766.60 766.60 724.00 724.00 0.0M
2021-06-08 723.67 783.33 723.67 740.00 0.0M
2021-06-07 700.00 740.00 683.33 722.23 0.0M
2021-06-04 650.72 653.33 650.72 653.33 0.0M
2021-06-03 648.38 648.67 648.38 648.67 0.0M
2021-05-31 665.00 683.33 644.00 670.00 0.0M
2021-05-28 681.67 681.67 645.43 654.02 0.0M
2021-05-27 661.63 661.67 633.67 661.67 0.0M
2021-05-26 640.33 650.00 640.33 643.33 0.0M
2021-05-25 623.33 675.00 623.33 668.23 0.0M
2021-05-24 632.00 632.00 631.70 632.00 0.0M
2021-05-21 663.33 663.33 633.33 633.33 0.0M
2021-05-20 633.33 643.33 633.33 643.33 0.0M
2021-05-19 625.00 667.00 625.00 638.33 0.0M
2021-05-18 640.00 641.67 633.33 640.00 0.0M
2021-05-17 633.33 633.33 633.33 633.33 0.0M
2021-05-14 633.33 633.33 617.33 625.00 0.0M
2021-05-12 630.00 663.00 630.00 640.00 0.0M
2021-05-10 633.33 636.67 633.33 636.67 0.0M
2021-05-07 665.00 683.33 651.67 656.67 0.0M
2021-05-06 635.00 635.00 635.00 635.00 0.0M
2021-05-04 641.67 643.72 641.67 641.83 0.0M
2021-05-03 630.00 677.60 630.00 677.33 0.0M
2021-04-29 626.67 633.33 600.00 616.00 0.0M
2021-04-28 634.00 643.33 634.00 640.00 0.0M
2021-04-27 676.67 700.00 666.33 668.32 0.0M
2021-04-26 666.67 690.00 666.67 668.00 0.0M
2021-04-23 696.33 696.33 694.00 694.00 0.0M
2021-04-22 691.33 691.67 690.00 690.33 0.0M
2021-04-20 709.67 709.67 683.33 683.33 0.0M
2021-04-19 651.70 683.33 651.70 683.33 0.0M
2021-04-16 691.67 751.67 681.67 711.75 0.0M
2021-04-15 653.33 683.33 653.33 683.33 0.0M
2021-04-13 699.97 745.67 699.97 710.17 0.0M
2021-04-12 573.42 687.33 573.42 682.82 0.0M
2021-04-09 481.67 573.42 466.67 573.42 0.0M
2021-04-08 459.67 480.00 459.67 477.85 0.0M
2021-04-07 449.67 456.67 426.67 452.12 0.0M
2021-04-06 406.67 441.67 406.67 428.83 0.0M
2021-04-05 419.00 419.00 388.67 400.00 0.0M
2021-04-01 409.93 426.00 390.67 419.18 0.0M
2021-03-31 370.33 399.67 370.33 389.70 0.0M
2021-03-30 417.33 417.33 416.63 416.63 0.0M
2021-03-26 379.37 403.33 379.37 403.33 0.0M
2021-03-25 377.47 391.00 376.70 378.33 0.0M
2021-03-24 409.93 410.00 400.00 400.00 0.0M
2021-03-23 416.67 416.67 400.00 400.00 0.0M
2021-03-22 409.67 420.00 409.65 416.67 0.0M
2021-03-19 381.67 445.00 381.67 425.67 0.0M
2021-03-18 393.37 393.37 379.00 379.17 0.0M
2021-03-17 414.33 414.33 400.00 400.00 0.0M
2021-03-16 400.00 400.00 400.00 400.00 0.0M
2021-03-15 400.00 400.00 396.67 400.00 0.0M
2021-03-12 417.52 424.67 400.77 405.38 0.0M
2021-03-10 465.80 465.80 411.85 411.85 0.0M
2021-03-09 410.33 430.00 410.33 413.33 0.0M
2021-03-08 385.67 433.00 385.67 433.00 0.0M
2021-03-05 413.33 413.33 411.50 411.50 0.0M
2021-03-04 408.00 429.67 406.67 410.42 0.0M
2021-03-03 423.00 433.33 408.47 408.47 0.0M
2021-03-02 420.33 420.33 416.67 416.67 0.0M
2021-03-01 411.00 429.33 410.67 412.02 0.0M
2021-02-26 427.00 433.33 426.67 427.00 0.0M
2021-02-25 433.33 450.00 423.33 433.33 0.0M
2021-02-24 433.33 433.33 427.33 427.33 0.0M
2021-02-22 410.33 410.33 408.67 408.67 0.0M
2021-02-19 436.33 440.00 433.33 436.67 0.0M
2021-02-17 436.33 436.33 436.33 436.33 0.0M
2021-02-16 440.00 441.67 440.00 441.67 0.0M
2021-02-15 441.50 441.67 441.50 441.67 0.0M
2021-02-12 390.00 443.33 390.00 443.33 0.0M
2021-02-11 423.67 456.67 423.67 443.40 0.0M
2021-02-10 440.33 456.67 433.33 456.67 0.0M
2021-02-09 466.33 489.67 464.33 465.32 0.0M
2021-02-08 408.33 466.33 403.33 458.33 0.0M
2021-02-05 399.10 399.13 399.10 399.13 0.0M
2021-02-04 389.13 389.13 383.33 387.77 0.0M
2021-02-03 388.33 391.67 388.33 388.50 0.0M
2021-02-02 381.67 412.50 368.08 412.50 0.0M
2021-02-01 370.00 375.00 370.00 375.00 0.0M
2021-01-29 375.00 375.00 375.00 375.00 0.0M
2021-01-28 353.37 372.67 353.33 372.67 0.0M
2021-01-27 341.67 379.60 341.67 361.67 0.0M
2021-01-25 357.67 357.67 356.67 356.67 0.0M
2021-01-22 360.00 371.33 354.08 364.15 0.0M
2021-01-21 386.00 386.00 368.33 369.17 0.0M
2021-01-20 390.00 390.00 375.00 375.00 0.0M
2021-01-19 386.67 390.00 376.67 380.00 0.0M
2021-01-18 374.07 383.33 368.33 377.63 0.0M
2021-01-15 380.00 386.67 373.33 380.40 0.0M
2021-01-14 385.00 395.00 383.33 386.40 0.0M
2021-01-13 400.33 400.33 383.33 390.98 0.0M
2021-01-12 381.67 399.67 376.67 398.97 0.0M
2021-01-11 412.67 412.67 386.00 390.00 0.0M
2021-01-08 406.65 410.00 390.00 405.00 0.0M
2021-01-07 405.00 405.00 405.00 405.00 0.0M
2021-01-06 403.33 416.67 403.33 407.00 0.0M
2021-01-05 358.37 403.33 358.33 397.32 0.0M
2021-01-04 366.67 376.67 366.67 366.67 0.0M
2021-01-01 380.67 381.00 375.00 376.67 0.0M